KissMeData/093640/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	195900	1079088400	9870	9870	9870	9870	1011
3	20231103	195800	1079088400	9870	9870	9870	9870	0
4	20231103	195700	1079088400	9870	9870	9870	9870	0
5	20231103	195600	1079088400	9870	9870	9870	9870	0
6	20231103	195500	1079088400	9870	9870	9870	9870	0
7	20231103	195400	1079088400	9870	9870	9870	9870	0
8	20231103	195300	1079088400	9870	9870	9870	9870	0
9	20231103	195200	1079088400	9870	9870	9870	9870	0
10	20231103	195100	1079088400	9870	9870	9870	9870	0
11	20231103	195000	1079088400	9870	9870	9870	9870	0
12	20231103	194900	1079088400	9870	9870	9870	9870	0
13	20231103	194800	1079088400	9870	9870	9870	9870	0
14	20231103	194700	1079088400	9870	9870	9870	9870	0
15	20231103	194600	1079088400	9870	9870	9870	9870	0
16	20231103	194500	1079088400	9870	9870	9870	9870	0
17	20231103	194400	1079088400	9870	9870	9870	9870	0
18	20231103	194300	1079088400	9870	9870	9870	9870	0
19	20231103	194200	1079088400	9870	9870	9870	9870	0
20	20231103	194100	1079088400	9870	9870	9870	9870	0
21	20231103	194000	1079088400	9870	9870	9870	9870	0
22	20231103	193900	1079088400	9870	9870	9870	9870	0
23	20231103	193800	1079088400	9870	9870	9870	9870	0
24	20231103	193700	1079088400	9870	9870	9870	9870	0
25	20231103	193600	1079088400	9870	9870	9870	9870	0
26	20231103	193500	1079088400	9870	9870	9870	9870	0
27	20231103	193400	1079088400	9870	9870	9870	9870	0
28	20231103	193300	1079088400	9870	9870	9870	9870	0
29	20231103	193200	1079088400	9870	9870	9870	9870	0
30	20231103	193100	1079088400	9870	9870	9870	9870	0
31	20231103	193000	1079088400	9870	9870	9870	9870	0
32	20231103	192900	1079088400	9870	9870	9870	9870	1011
33	20231103	192800	1079088400	9870	9870	9870	9870	0
34	20231103	192700	1079088400	9870	9870	9870	9870	0
35	20231103	192600	1079088400	9870	9870	9870	9870	0
36	20231103	192500	1079088400	9870	9870	9870	9870	0
37	20231103	192400	1079088400	9870	9870	9870	9870	0
38	20231103	192300	1079088400	9870	9870	9870	9870	0
39	20231103	192200	1079088400	9870	9870	9870	9870	0
40	20231103	192100	1079088400	9870	9870	9870	9870	0
41	20231103	192000	1079088400	9870	9870	9870	9870	0
42	20231103	191900	1079088400	9870	9870	9870	9870	0
43	20231103	191800	1079088400	9870	9870	9870	9870	0
44	20231103	191700	1079088400	9870	9870	9870	9870	0
45	20231103	191600	1079088400	9870	9870	9870	9870	0
46	20231103	191500	1079088400	9870	9870	9870	9870	0
47	20231103	191400	1079088400	9870	9870	9870	9870	0
48	20231103	191300	1079088400	9870	9870	9870	9870	0
49	20231103	191200	1079088400	9870	9870	9870	9870	0
50	20231103	191100	1079088400	9870	9870	9870	9870	0
51	20231103	191000	1079088400	9870	9870	9870	9870	0
52	20231103	190900	1079088400	9870	9870	9870	9870	0
53	20231103	190800	1079088400	9870	9870	9870	9870	0
54	20231103	190700	1079088400	9870	9870	9870	9870	0
55	20231103	190600	1079088400	9870	9870	9870	9870	0
56	20231103	190500	1079088400	9870	9870	9870	9870	0
57	20231103	190400	1079088400	9870	9870	9870	9870	0
58	20231103	190300	1079088400	9870	9870	9870	9870	0
59	20231103	190200	1079088400	9870	9870	9870	9870	0
60	20231103	190100	1079088400	9870	9870	9870	9870	0
61	20231103	190000	1079088400	9870	9870	9870	9870	0
62	20231103	185900	1079088400	9870	9870	9870	9870	1011
63	20231103	185800	1079088400	9870	9870	9870	9870	0
64	20231103	185700	1079088400	9870	9870	9870	9870	0
65	20231103	185600	1079088400	9870	9870	9870	9870	0
66	20231103	185500	1079088400	9870	9870	9870	9870	0
67	20231103	185400	1079088400	9870	9870	9870	9870	0
68	20231103	185300	1079088400	9870	9870	9870	9870	0
69	20231103	185200	1079088400	9870	9870	9870	9870	0
70	20231103	185100	1079088400	9870	9870	9870	9870	0
71	20231103	185000	1079088400	9870	9870	9870	9870	0
72	20231103	184900	1079088400	9870	9870	9870	9870	0
73	20231103	184800	1079088400	9870	9870	9870	9870	0
74	20231103	184700	1079088400	9870	9870	9870	9870	0
75	20231103	184600	1079088400	9870	9870	9870	9870	0
76	20231103	184500	1079088400	9870	9870	9870	9870	0
77	20231103	184400	1079088400	9870	9870	9870	9870	0
78	20231103	184300	1079088400	9870	9870	9870	9870	0
79	20231103	184200	1079088400	9870	9870	9870	9870	0
80	20231103	184100	1079088400	9870	9870	9870	9870	0
81	20231103	184000	1079088400	9870	9870	9870	9870	0
82	20231103	183900	1079088400	9870	9870	9870	9870	0
83	20231103	183800	1079088400	9870	9870	9870	9870	0
84	20231103	183700	1079088400	9870	9870	9870	9870	0
85	20231103	183600	1079088400	9870	9870	9870	9870	0
86	20231103	183500	1079088400	9870	9870	9870	9870	0
87	20231103	183400	1079088400	9870	9870	9870	9870	0
88	20231103	183300	1079088400	9870	9870	9870	9870	0
89	20231103	183200	1079088400	9870	9870	9870	9870	0
90	20231103	183100	1079088400	9870	9870	9870	9870	0
91	20231103	183000	1079088400	9870	9870	9870	9870	0
92	20231103	182900	1079088400	9870	9870	9870	9870	1011
93	20231103	182800	1079088400	9870	9870	9870	9870	0
94	20231103	182700	1079088400	9870	9870	9870	9870	0
95	20231103	182600	1079088400	9870	9870	9870	9870	0
96	20231103	182500	1079088400	9870	9870	9870	9870	0
97	20231103	182400	1079088400	9870	9870	9870	9870	0
98	20231103	182300	1079088400	9870	9870	9870	9870	0
99	20231103	182200	1079088400	9870	9870	9870	9870	0
100	20231103	182100	1079088400	9870	9870	9870	9870	0
101	20231103	182000	1079088400	9870	9870	9870	9870	0
102	20231103	181900	1079088400	9870	9870	9870	9870	0
103	20231103	181800	1079088400	9870	9870	9870	9870	0
104	20231103	181700	1079088400	9870	9870	9870	9870	0
105	20231103	181600	1079088400	9870	9870	9870	9870	0
106	20231103	181500	1079088400	9870	9870	9870	9870	0
107	20231103	181400	1079088400	9870	9870	9870	9870	0
108	20231103	181300	1079088400	9870	9870	9870	9870	0
109	20231103	181200	1079088400	9870	9870	9870	9870	0
110	20231103	181100	1079088400	9870	9870	9870	9870	0
111	20231103	181000	1079088400	9870	9870	9870	9870	0
112	20231103	180900	1079088400	9870	9870	9870	9870	0
113	20231103	180800	1079088400	9870	9870	9870	9870	0
114	20231103	180700	1079088400	9870	9870	9870	9870	0
115	20231103	180600	1079088400	9870	9870	9870	9870	0
116	20231103	180500	1079088400	9870	9870	9870	9870	0
117	20231103	180400	1079088400	9870	9870	9870	9870	0
118	20231103	180300	1079088400	9870	9870	9870	9870	0
119	20231103	180200	1079088400	9870	9870	9870	9870	0
120	20231103	180100	1079088400	9870	9870	9870	9870	0
121	20231103	180000	1079088400	9870	9870	9870	9870	0
122	20231103	175900	1079088400	9870	9870	9870	9870	1011
123	20231103	175800	1079088400	9870	9870	9870	9870	0
124	20231103	175700	1079088400	9870	9870	9870	9870	0
125	20231103	175600	1079088400	9870	9870	9870	9870	0
126	20231103	175500	1079088400	9870	9870	9870	9870	0
127	20231103	175400	1079088400	9870	9870	9870	9870	0
128	20231103	175300	1079088400	9870	9870	9870	9870	0
129	20231103	175200	1079088400	9870	9870	9870	9870	0
130	20231103	175100	1079088400	9870	9870	9870	9870	0
131	20231103	175000	1079088400	9870	9870	9870	9870	0
132	20231103	174900	1079088400	9870	9870	9870	9870	0
133	20231103	174800	1079088400	9870	9870	9870	9870	0
134	20231103	174700	1079088400	9870	9870	9870	9870	0
135	20231103	174600	1079088400	9870	9870	9870	9870	0
136	20231103	174500	1079088400	9870	9870	9870	9870	0
137	20231103	174400	1079088400	9870	9870	9870	9870	0
138	20231103	174300	1079088400	9870	9870	9870	9870	0
139	20231103	174200	1079088400	9870	9870	9870	9870	0
140	20231103	174100	1079088400	9870	9870	9870	9870	0
141	20231103	174000	1079088400	9870	9870	9870	9870	0
142	20231103	173900	1079088400	9870	9870	9870	9870	0
143	20231103	173800	1079088400	9870	9870	9870	9870	0
144	20231103	173700	1079088400	9870	9870	9870	9870	0
145	20231103	173600	1079088400	9870	9870	9870	9870	0
146	20231103	173500	1079088400	9870	9870	9870	9870	0
147	20231103	173400	1079088400	9870	9870	9870	9870	0
148	20231103	173300	1079088400	9870	9870	9870	9870	0
149	20231103	173200	1079088400	9870	9870	9870	9870	0
150	20231103	173100	1079088400	9870	9870	9870	9870	0
151	20231103	173000	1079088400	9870	9870	9870	9870	0
152	20231103	172900	1079088400	9870	9870	9870	9870	1011
153	20231103	172800	1079088400	9870	9870	9870	9870	0
154	20231103	172700	1079088400	9870	9870	9870	9870	0
155	20231103	172600	1079088400	9870	9870	9870	9870	0
156	20231103	172500	1079088400	9870	9870	9870	9870	0
157	20231103	172400	1079088400	9870	9870	9870	9870	0
158	20231103	172300	1079088400	9870	9870	9870	9870	0
159	20231103	172200	1079088400	9870	9870	9870	9870	0
160	20231103	172100	1079088400	9870	9870	9870	9870	0
161	20231103	172000	1079088400	9870	9870	9870	9870	0
162	20231103	171900	1079088400	9870	9870	9870	9870	0
163	20231103	171800	1079088400	9870	9870	9870	9870	0
164	20231103	171700	1079088400	9870	9870	9870	9870	0
165	20231103	171600	1079088400	9870	9870	9870	9870	0
166	20231103	171500	1079088400	9870	9870	9870	9870	0
167	20231103	171400	1079088400	9870	9870	9870	9870	0
168	20231103	171300	1079088400	9870	9870	9870	9870	0
169	20231103	171200	1079088400	9870	9870	9870	9870	0
170	20231103	171100	1079088400	9870	9870	9870	9870	0
171	20231103	171000	1079088400	9870	9870	9870	9870	0
172	20231103	170900	1079088400	9870	9870	9870	9870	0
173	20231103	170800	1079088400	9870	9870	9870	9870	0
174	20231103	170700	1079088400	9870	9870	9870	9870	0
175	20231103	170600	1079088400	9870	9870	9870	9870	0
176	20231103	170500	1079088400	9870	9870	9870	9870	0
177	20231103	170400	1079088400	9870	9870	9870	9870	0
178	20231103	170300	1079088400	9870	9870	9870	9870	0
179	20231103	170200	1079088400	9870	9870	9870	9870	0
180	20231103	170100	1079088400	9870	9870	9870	9870	0
181	20231103	170000	1079088400	9870	9870	9870	9870	0
182	20231103	165900	1079088400	9870	9870	9870	9870	1011
183	20231103	165800	1079088400	9870	9870	9870	9870	0
184	20231103	165700	1079088400	9870	9870	9870	9870	0
185	20231103	165600	1079088400	9870	9870	9870	9870	0
186	20231103	165500	1079088400	9870	9870	9870	9870	0
187	20231103	165400	1079088400	9870	9870	9870	9870	0
188	20231103	165300	1079088400	9870	9870	9870	9870	0
189	20231103	165200	1079088400	9870	9870	9870	9870	0
190	20231103	165100	1079088400	9870	9870	9870	9870	0
191	20231103	165000	1079088400	9870	9870	9870	9870	0
192	20231103	164900	1079088400	9870	9870	9870	9870	0
193	20231103	164800	1079088400	9870	9870	9870	9870	0
194	20231103	164700	1079088400	9870	9870	9870	9870	0
195	20231103	164600	1079088400	9870	9870	9870	9870	0
196	20231103	164500	1079088400	9870	9870	9870	9870	0
197	20231103	164400	1079088400	9870	9870	9870	9870	0
198	20231103	164300	1079088400	9870	9870	9870	9870	0
199	20231103	164200	1079088400	9870	9870	9870	9870	0
200	20231103	164100	1079088400	9870	9870	9870	9870	0
201	20231103	164000	1079088400	9870	9870	9870	9870	0
202	20231103	163900	1079088400	9870	9870	9870	9870	0
203	20231103	163800	1079088400	9870	9870	9870	9870	0
204	20231103	163700	1079088400	9870	9870	9870	9870	0
205	20231103	163600	1079088400	9870	9870	9870	9870	0
206	20231103	163500	1079088400	9870	9870	9870	9870	0
207	20231103	163400	1079088400	9870	9870	9870	9870	0
208	20231103	163300	1079088400	9870	9870	9870	9870	0
209	20231103	163200	1079088400	9870	9870	9870	9870	0
210	20231103	163100	1079088400	9870	9870	9870	9870	0
211	20231103	163000	1079088400	9870	9870	9870	9870	0
212	20231103	162900	1079088400	9870	9870	9870	9870	1011
213	20231103	162800	1079088400	9870	9870	9870	9870	0
214	20231103	162700	1079088400	9870	9870	9870	9870	0
215	20231103	162600	1079088400	9870	9870	9870	9870	0
216	20231103	162500	1079088400	9870	9870	9870	9870	0
217	20231103	162400	1079088400	9870	9870	9870	9870	0
218	20231103	162300	1079088400	9870	9870	9870	9870	0
219	20231103	162200	1079088400	9870	9870	9870	9870	0
220	20231103	162100	1079088400	9870	9870	9870	9870	0
221	20231103	162000	1079088400	9870	9870	9870	9870	0
222	20231103	161900	1079088400	9870	9870	9870	9870	0
223	20231103	161800	1079088400	9870	9870	9870	9870	0
224	20231103	161700	1079088400	9870	9870	9870	9870	0
225	20231103	161600	1079088400	9870	9870	9870	9870	0
226	20231103	161500	1079088400	9870	9870	9870	9870	0
227	20231103	161400	1079088400	9870	9870	9870	9870	0
228	20231103	161300	1079088400	9870	9870	9870	9870	0
229	20231103	161200	1079088400	9870	9870	9870	9870	0
230	20231103	161100	1079088400	9870	9870	9870	9870	0
231	20231103	161000	1079088400	9870	9870	9870	9870	0
232	20231103	160900	1079088400	9870	9870	9870	9870	0
233	20231103	160800	1079088400	9870	9870	9870	9870	0
234	20231103	160700	1079088400	9870	9870	9870	9870	0
235	20231103	160600	1079088400	9870	9870	9870	9870	0
236	20231103	160500	1079088400	9870	9870	9870	9870	0
237	20231103	160400	1079088400	9870	9870	9870	9870	0
238	20231103	160300	1079088400	9870	9870	9870	9870	0
239	20231103	160200	1079088400	9870	9870	9870	9870	0
240	20231103	160100	1079088400	9870	9870	9870	9870	0
241	20231103	160000	1079088400	9870	9870	9870	9870	0
242	20231103	155900	1079088400	9870	9870	9870	9870	1011
243	20231103	155800	1079088400	9870	9870	9870	9870	0
244	20231103	155700	1079088400	9870	9870	9870	9870	0
245	20231103	155600	1079088400	9870	9870	9870	9870	0
246	20231103	155500	1079088400	9870	9870	9870	9870	0
247	20231103	155400	1079088400	9870	9870	9870	9870	0
248	20231103	155300	1079088400	9870	9870	9870	9870	0
249	20231103	155200	1079088400	9870	9870	9870	9870	0
250	20231103	155100	1079088400	9870	9870	9870	9870	0
251	20231103	155000	1079088400	9870	9870	9870	9870	0
252	20231103	154900	1079088400	9870	9870	9870	9870	0
253	20231103	154800	1079088400	9870	9870	9870	9870	0
254	20231103	154700	1079088400	9870	9870	9870	9870	0
255	20231103	154600	1079088400	9870	9870	9870	9870	0
256	20231103	154500	1079088400	9870	9870	9870	9870	0
257	20231103	154400	1079088400	9870	9870	9870	9870	0
258	20231103	154300	1079088400	9870	9870	9870	9870	0
259	20231103	154200	1079088400	9870	9870	9870	9870	0
260	20231103	154100	1079088400	9870	9870	9870	9870	0
261	20231103	154000	1079088400	9870	9870	9870	9870	0
262	20231103	153900	1079088400	9870	9870	9870	9870	0
263	20231103	153800	1079088400	9870	9870	9870	9870	0
264	20231103	153700	1079088400	9870	9870	9870	9870	0
265	20231103	153600	1079088400	9870	9870	9870	9870	0
266	20231103	153500	1079088400	9870	9870	9870	9870	0
267	20231103	153400	1079088400	9870	9870	9870	9870	0
268	20231103	153300	1079088400	9870	9870	9870	9870	0
269	20231103	153200	1079088400	9870	9870	9870	9870	0
270	20231103	153100	1079088400	9870	9870	9870	9870	0
271	20231103	153000	1079088400	9870	9870	9870	9870	1011
272	20231103	152900	1069109830	9870	9870	9870	9870	0
273	20231103	152800	1069109830	9870	9870	9870	9870	0
274	20231103	152700	1069109830	9870	9870	9870	9870	0
275	20231103	152600	1069109830	9870	9870	9870	9870	0
276	20231103	152500	1069109830	9870	9870	9870	9870	0
277	20231103	152400	1069109830	9870	9870	9870	9870	0
278	20231103	152300	1069109830	9870	9870	9870	9870	0
279	20231103	152200	1069109830	9870	9870	9870	9870	0
280	20231103	152100	1069109830	9870	9870	9870	9870	0
281	20231103	152000	1069109830	9870	9870	9870	9870	0
282	20231103	151900	1069109830	9870	9870	9870	9860	193
283	20231103	151800	1067206140	9870	9860	9870	9860	321
284	20231103	151700	1064040520	9860	9860	9860	9860	183
285	20231103	151600	1062236140	9870	9870	9870	9860	256
286	20231103	151500	1059711880	9880	9860	9880	9860	597
287	20231103	151400	1053819700	9850	9870	9870	9850	1070
288	20231103	151300	1043271980	9860	9870	9870	9860	117
289	20231103	151200	1042118200	9870	9870	9870	9870	63
290	20231103	151100	1041496390	9870	9870	9870	9870	212
291	20231103	151000	1039403950	9870	9880	9880	9870	594
292	20231103	150900	1033539900	9890	9890	9890	9890	107
293	20231103	150800	1032481670	9890	9880	9890	9880	357
294	20231103	150700	1028954500	9880	9880	9880	9880	4
295	20231103	150600	1028914980	9880	9880	9880	9880	48
296	20231103	150500	1028440740	9880	9870	9880	9870	513
297	20231103	150400	1023374840	9860	9860	9860	9860	120
298	20231103	150300	1022191640	9870	9870	9870	9870	778
299	20231103	150200	1014512780	9880	9880	9880	9880	11
300	20231103	150100	1014404100	9880	9880	9880	9880	492
301	20231103	150000	1009543140	9890	9890	9900	9890	191
302	20231103	145900	1007654140	9900	9890	9900	9890	165
303	20231103	145800	1006021830	9900	9900	9900	9900	110
304	20231103	145700	1004932830	9900	9890	9900	9890	238
305	20231103	145600	1002579000	9890	9900	9900	9890	425
306	20231103	145500	998375500	9900	9890	9900	9890	56
307	20231103	145400	997821600	9900	9910	9910	9900	32
308	20231103	145300	997504740	9900	9900	9910	9900	34
309	20231103	145200	997168120	9900	9900	9910	9900	430
310	20231103	145100	992909850	9900	9900	9900	9900	31
311	20231103	145000	992602950	9910	9900	9910	9900	1149
312	20231103	144900	981226370	9910	9910	9910	9910	5
313	20231103	144800	981176820	9910	9900	9920	9900	5945
314	20231103	144700	922312720	9900	9890	9900	9890	336
315	20231103	144600	918989320	9890	9890	9900	9890	1134
316	20231103	144500	907774040	9890	9890	9890	9890	107
317	20231103	144400	906715810	9890	9880	9890	9880	436
318	20231103	144300	902405770	9880	9900	9900	9880	523
319	20231103	144200	897234700	9890	9880	9900	9880	3306
320	20231103	144100	864546540	9880	9850	9880	9840	6416
321	20231103	144000	801267930	9840	9840	9850	9840	1395
322	20231103	143900	787541120	9840	9830	9840	9830	76
323	20231103	143800	786793290	9840	9840	9840	9840	45
324	20231103	143700	786350490	9840	9840	9840	9840	62
325	20231103	143600	785740410	9840	9840	9840	9840	446
326	20231103	143500	781351770	9830	9830	9830	9830	217
327	20231103	143400	779218660	9830	9830	9830	9830	5
328	20231103	143300	779169510	9830	9830	9830	9830	6
329	20231103	143200	779110530	9830	9830	9830	9830	90
330	20231103	143100	778225830	9830	9830	9830	9830	100
331	20231103	143000	777242830	9830	9830	9830	9830	1
332	20231103	142900	777233000	9830	9830	9830	9830	2
333	20231103	142800	777213340	9830	9830	9830	9830	0
334	20231103	142700	777213340	9830	9830	9830	9830	10
335	20231103	142600	777115040	9830	9830	9830	9830	0
336	20231103	142500	777115040	9830	9830	9830	9830	427
337	20231103	142400	772917630	9840	9840	9840	9840	336
338	20231103	142300	769611390	9850	9850	9850	9850	146
339	20231103	142200	768173290	9850	9850	9850	9850	0
340	20231103	142100	768173290	9850	9850	9850	9850	1
341	20231103	142000	768163440	9850	9840	9850	9840	65
342	20231103	141900	767523820	9840	9840	9840	9840	93
343	20231103	141800	766608700	9840	9840	9840	9840	0
344	20231103	141700	766608700	9840	9840	9840	9840	0
345	20231103	141600	766608700	9840	9840	9840	9840	0
346	20231103	141500	766608700	9840	9840	9840	9840	3
347	20231103	141400	766579180	9840	9840	9850	9840	23
348	20231103	141300	766352850	9850	9830	9850	9830	729
349	20231103	141200	759179500	9840	9840	9840	9840	6
350	20231103	141100	759120460	9840	9840	9840	9840	5
351	20231103	141000	759071260	9800	9830	9830	9800	1395
352	20231103	140900	745387820	9840	9840	9840	9840	9
353	20231103	140800	745299260	9810	9830	9830	9810	1016
354	20231103	140700	735324930	9830	9840	9840	9830	114
355	20231103	140600	734203530	9850	9840	9860	9840	517
356	20231103	140500	729110800	9850	9840	9850	9830	138
357	20231103	140400	727753820	9850	9850	9850	9850	0
358	20231103	140300	727753820	9850	9850	9850	9820	202
359	20231103	140200	725767090	9850	9850	9850	9830	506
360	20231103	140100	720792980	9850	9850	9850	9850	1
361	20231103	140000	720783130	9850	9850	9850	9850	21
362	20231103	135900	720576280	9850	9850	9860	9850	188
363	20231103	135800	718724470	9850	9820	9860	9820	6491
364	20231103	135700	654881290	9820	9790	9820	9790	3496
365	20231103	135600	620605810	9800	9790	9800	9790	201
366	20231103	135500	618636020	9800	9800	9800	9800	3
367	20231103	135400	618606620	9800	9800	9800	9800	0
368	20231103	135300	618606620	9800	9800	9800	9800	15
369	20231103	135200	618459620	9800	9800	9800	9800	0
370	20231103	135100	618459620	9800	9800	9800	9800	151
371	20231103	135000	616979820	9800	9800	9800	9790	52
372	20231103	134900	616470520	9800	9800	9800	9800	0
373	20231103	134800	616470520	9800	9800	9800	9800	1
374	20231103	134700	616460720	9770	9780	9780	9770	1347
375	20231103	134600	603299480	9780	9780	9780	9780	643
376	20231103	134500	597010940	9780	9780	9780	9780	66
377	20231103	134400	596365460	9780	9790	9790	9770	1749
378	20231103	134300	579261210	9800	9790	9800	9790	62
379	20231103	134200	578653710	9790	9790	9790	9790	1041
380	20231103	134100	568462320	9800	9790	9800	9790	23
381	20231103	134000	568237020	9790	9800	9800	9790	107
382	20231103	133900	567189470	9800	9800	9800	9800	0
383	20231103	133800	567189470	9800	9800	9800	9800	49
384	20231103	133700	566709270	9800	9800	9800	9800	42
385	20231103	133600	566297670	9800	9800	9800	9800	471
386	20231103	133500	561681870	9800	9800	9800	9800	140
387	20231103	133400	560309870	9800	9800	9800	9800	5
388	20231103	133300	560260870	9800	9800	9800	9800	50
389	20231103	133200	559770870	9800	9790	9800	9790	616
390	20231103	133100	553737700	9790	9790	9790	9790	156
391	20231103	133000	552210460	9790	9790	9790	9790	545
392	20231103	132900	546874910	9790	9790	9790	9790	277
393	20231103	132800	544163080	9790	9790	9790	9790	887
394	20231103	132700	535479350	9790	9790	9790	9790	13
395	20231103	132600	535352080	9790	9790	9790	9790	63
396	20231103	132500	534735310	9790	9790	9790	9790	8
397	20231103	132400	534656990	9790	9790	9790	9790	120
398	20231103	132300	533482190	9780	9780	9780	9780	282
399	20231103	132200	530724230	9780	9780	9780	9780	13
400	20231103	132100	530597090	9780	9780	9780	9780	140
401	20231103	132000	529227890	9780	9770	9780	9770	137
402	20231103	131900	527889390	9770	9770	9770	9770	369
403	20231103	131800	524284260	9770	9760	9770	9760	13
404	20231103	131700	524157350	9770	9770	9770	9770	2
405	20231103	131600	524137810	9770	9770	9770	9770	1
406	20231103	131500	524128040	9770	9770	9770	9770	11
407	20231103	131400	524020570	9770	9770	9770	9770	11
408	20231103	131300	523913100	9770	9770	9770	9770	1
409	20231103	131200	523903330	9770	9770	9770	9770	6
410	20231103	131100	523844710	9770	9770	9770	9770	1
411	20231103	131000	523834940	9770	9770	9770	9770	2
412	20231103	130900	523815400	9770	9770	9770	9770	209
413	20231103	130800	521773470	9770	9770	9770	9770	0
414	20231103	130700	521773470	9770	9770	9770	9770	17
415	20231103	130600	521607380	9770	9770	9770	9770	2
416	20231103	130500	521587840	9770	9770	9770	9770	68
417	20231103	130400	520923480	9770	9770	9770	9770	1123
418	20231103	130300	509951770	9780	9780	9780	9780	100
419	20231103	130200	508973770	9780	9780	9780	9780	13
420	20231103	130100	508846630	9780	9780	9780	9780	102
421	20231103	130000	507849070	9780	9780	9780	9780	57
422	20231103	125900	507291610	9780	9780	9780	9780	136
423	20231103	125800	505961530	9780	9780	9780	9780	13
424	20231103	125700	505834390	9770	9770	9770	9770	218
425	20231103	125600	503704530	9770	9770	9770	9770	24
426	20231103	125500	503470050	9770	9770	9770	9770	47
427	20231103	125400	503010860	9770	9770	9770	9770	51
428	20231103	125300	502512590	9770	9770	9770	9770	1
429	20231103	125200	502502820	9770	9770	9770	9770	422
430	20231103	125100	498379880	9770	9770	9770	9770	150
431	20231103	125000	496914380	9770	9770	9770	9770	5
432	20231103	124900	496865530	9770	9770	9770	9770	619
433	20231103	124800	490817900	9770	9760	9770	9760	14
434	20231103	124700	490681130	9770	9770	9770	9770	0
435	20231103	124600	490681130	9770	9770	9770	9770	0
436	20231103	124500	490681130	9770	9760	9770	9760	7
437	20231103	124400	490612790	9760	9760	9760	9760	10
438	20231103	124300	490515190	9760	9760	9760	9750	14
439	20231103	124200	490378650	9760	9760	9760	9760	182
440	20231103	124100	488602330	9770	9770	9770	9770	2
441	20231103	124000	488582790	9770	9770	9770	9770	1
442	20231103	123900	488573020	9770	9770	9770	9770	0
443	20231103	123800	488573020	9770	9770	9770	9770	0
444	20231103	123700	488573020	9770	9770	9770	9770	6
445	20231103	123600	488514400	9770	9770	9770	9770	0
446	20231103	123500	488514400	9770	9770	9770	9770	6
447	20231103	123400	488455780	9770	9770	9770	9770	3
448	20231103	123300	488426470	9760	9760	9760	9760	0
449	20231103	123200	488426470	9760	9760	9760	9760	0
450	20231103	123100	488426470	9760	9760	9760	9760	21
451	20231103	123000	488221510	9760	9760	9760	9760	29
452	20231103	122900	487938470	9760	9770	9770	9760	68
453	20231103	122800	487274660	9770	9770	9770	9770	1
454	20231103	122700	487264890	9760	9760	9760	9760	0
455	20231103	122600	487264890	9760	9760	9760	9760	0
456	20231103	122500	487264890	9760	9760	9760	9760	0
457	20231103	122400	487264890	9760	9770	9770	9760	55
458	20231103	122300	486728030	9760	9760	9760	9760	10
459	20231103	122200	486630430	9770	9770	9770	9770	50
460	20231103	122100	486141930	9770	9770	9770	9770	0
461	20231103	122000	486141930	9770	9770	9770	9770	0
462	20231103	121900	486141930	9770	9770	9770	9770	0
463	20231103	121800	486141930	9770	9770	9770	9770	1
464	20231103	121700	486132160	9770	9750	9770	9750	124
465	20231103	121600	484922560	9760	9760	9760	9760	6
466	20231103	121500	484864000	9760	9760	9760	9760	6
467	20231103	121400	484805440	9760	9760	9760	9760	11
468	20231103	121300	484698080	9760	9760	9760	9760	27
469	20231103	121200	484434560	9760	9760	9760	9760	14
470	20231103	121100	484297920	9760	9760	9760	9760	0
471	20231103	121000	484297920	9760	9760	9760	9760	0
472	20231103	120900	484297920	9760	9760	9760	9760	0
473	20231103	120800	484297920	9760	9760	9760	9760	38
474	20231103	120700	483927040	9760	9760	9760	9760	1
475	20231103	120600	483917280	9760	9760	9760	9760	29
476	20231103	120500	483634240	9760	9760	9760	9760	0
477	20231103	120400	483634240	9760	9760	9760	9760	115
478	20231103	120300	482511840	9760	9760	9760	9760	21
479	20231103	120200	482306880	9760	9760	9760	9760	817
480	20231103	120100	474332960	9770	9770	9770	9770	0
481	20231103	120000	474332960	9770	9770	9770	9770	0
482	20231103	115900	474332960	9770	9770	9770	9770	3
483	20231103	115800	474303650	9760	9770	9770	9760	14
484	20231103	115700	474167000	9770	9770	9770	9770	1
485	20231103	115600	474157230	9770	9770	9770	9770	53
486	20231103	115500	473639420	9770	9770	9770	9770	220
487	20231103	115400	471490020	9770	9770	9770	9770	0
488	20231103	115300	471490020	9770	9770	9770	9770	0
489	20231103	115200	471490020	9770	9770	9770	9770	24
490	20231103	115100	471255540	9770	9770	9770	9770	118
491	20231103	115000	470102680	9770	9770	9770	9770	1
492	20231103	114900	470092910	9770	9760	9770	9760	231
493	20231103	114800	467836610	9760	9760	9760	9760	43
494	20231103	114700	467416930	9760	9760	9760	9760	19
495	20231103	114600	467231490	9760	9760	9760	9760	7
496	20231103	114500	467163170	9770	9770	9770	9760	124
497	20231103	114400	465952590	9770	9770	9770	9770	3
498	20231103	114300	465923280	9770	9770	9770	9770	0
499	20231103	114200	465923280	9770	9760	9770	9760	960
500	20231103	114100	456553210	9760	9760	9760	9760	10
501	20231103	114000	456455610	9750	9750	9750	9750	0
502	20231103	113900	456455610	9750	9750	9750	9750	0
503	20231103	113800	456455610	9750	9750	9760	9750	205
504	20231103	113700	454456840	9760	9760	9760	9760	6
505	20231103	113600	454398280	9760	9760	9760	9750	8
506	20231103	113500	454320250	9760	9760	9760	9760	80
507	20231103	113400	453539450	9750	9750	9750	9750	20
508	20231103	113300	453344450	9750	9760	9760	9750	651
509	20231103	113200	446995690	9770	9770	9770	9770	38
510	20231103	113100	446624430	9770	9770	9770	9770	12
511	20231103	113000	446507190	9760	9760	9760	9760	0
512	20231103	112900	446507190	9760	9760	9760	9760	56
513	20231103	112800	445960630	9770	9770	9770	9770	14
514	20231103	112700	445823850	9760	9760	9760	9760	5
515	20231103	112600	445775050	9760	9770	9770	9760	55
516	20231103	112500	445237750	9760	9760	9760	9760	1
517	20231103	112400	445227990	9760	9770	9770	9760	132
518	20231103	112300	443938370	9770	9770	9770	9770	39
519	20231103	112200	443557340	9770	9770	9770	9770	16
520	20231103	112100	443401020	9770	9770	9770	9770	2
521	20231103	112000	443381480	9770	9760	9770	9760	540
522	20231103	111900	438110880	9760	9760	9760	9760	0
523	20231103	111800	438110880	9760	9770	9770	9760	205
524	20231103	111700	436109580	9770	9760	9770	9760	207
525	20231103	111600	434088910	9760	9760	9760	9760	62
526	20231103	111500	433483790	9760	9770	9770	9760	1227
527	20231103	111400	421496710	9770	9770	9770	9770	200
528	20231103	111300	419542710	9770	9770	9770	9770	0
529	20231103	111200	419542710	9770	9770	9770	9770	50
530	20231103	111100	419054210	9770	9770	9770	9770	266
531	20231103	111000	416455390	9760	9750	9760	9750	217
532	20231103	110900	414337480	9750	9750	9750	9750	180
533	20231103	110800	412582480	9750	9740	9750	9740	56
534	20231103	110700	412036490	9750	9750	9750	9750	55
535	20231103	110600	411500240	9750	9750	9750	9750	133
536	20231103	110500	410203490	9750	9750	9750	9750	159
537	20231103	110400	408653240	9750	9750	9750	9750	2
538	20231103	110300	408633740	9750	9750	9750	9750	51
539	20231103	110200	408136490	9750	9760	9760	9750	10
540	20231103	110100	408038970	9760	9770	9770	9760	132
541	20231103	110000	406749880	9760	9770	9770	9760	3
542	20231103	105900	406720580	9770	9770	9770	9770	11
543	20231103	105800	406613110	9770	9770	9770	9770	6
544	20231103	105700	406554490	9770	9770	9770	9770	44
545	20231103	105600	406124610	9770	9770	9770	9770	0
546	20231103	105500	406124610	9770	9770	9770	9770	122
547	20231103	105400	404932670	9760	9760	9760	9760	97
548	20231103	105300	403985950	9760	9760	9760	9760	0
549	20231103	105200	403985950	9760	9760	9760	9760	3
550	20231103	105100	403956670	9730	9730	9730	9730	0
551	20231103	105000	403956670	9730	9750	9750	9730	534
552	20231103	104900	398754440	9770	9770	9770	9770	5
553	20231103	104800	398705590	9770	9770	9770	9750	42
554	20231103	104700	398295450	9770	9770	9770	9770	0
555	20231103	104600	398295450	9770	9770	9770	9770	33
556	20231103	104500	397973040	9770	9770	9770	9770	19
557	20231103	104400	397787410	9760	9780	9780	9760	62
558	20231103	104300	397182190	9780	9780	9780	9780	204
559	20231103	104200	395187070	9780	9780	9780	9780	425
560	20231103	104100	391030570	9780	9780	9780	9780	647
561	20231103	104000	384702910	9780	9780	9780	9780	0
562	20231103	103900	384702910	9780	9790	9790	9780	135
563	20231103	103800	383382600	9790	9790	9790	9790	98
564	20231103	103700	382423180	9800	9800	9800	9800	99
565	20231103	103600	381452980	9800	9780	9800	9780	3
566	20231103	103500	381423620	9780	9730	9780	9730	11
567	20231103	103400	381316540	9740	9780	9780	9740	500
568	20231103	103300	376444400	9760	9760	9760	9760	0
569	20231103	103200	376444400	9760	9760	9760	9760	0
570	20231103	103100	376444400	9760	9760	9760	9760	403
571	20231103	103000	372511120	9760	9760	9760	9760	0
572	20231103	102900	372511120	9760	9780	9780	9750	620
573	20231103	102800	366454690	9790	9800	9800	9790	220
574	20231103	102700	364300270	9800	9800	9800	9800	2
575	20231103	102600	364280670	9800	9800	9800	9800	21
576	20231103	102500	364074870	9800	9790	9800	9790	143
577	20231103	102400	362674700	9800	9800	9800	9800	71
578	20231103	102300	361978900	9800	9790	9800	9790	41
579	20231103	102200	361577170	9800	9790	9800	9790	130
580	20231103	102100	360304410	9790	9790	9790	9790	19
581	20231103	102000	360118400	9780	9780	9780	9780	10
582	20231103	101900	360020600	9760	9760	9760	9760	3
583	20231103	101800	359991320	9760	9790	9790	9760	13
584	20231103	101700	359864350	9790	9790	9790	9790	11
585	20231103	101600	359756660	9790	9790	9790	9790	1
586	20231103	101500	359746870	9790	9750	9790	9730	472
587	20231103	101400	355149060	9790	9800	9800	9720	109
588	20231103	101300	354082020	9790	9820	9820	9790	95
589	20231103	101200	353149350	9820	9790	9820	9680	3594
590	20231103	101100	318153990	9830	9780	9830	9780	9091
591	20231103	101000	229079360	9780	9780	9780	9780	35
592	20231103	100900	228737060	9780	9780	9780	9780	14
593	20231103	100800	228600140	9780	9770	9780	9770	1455
594	20231103	100700	214381680	9770	9760	9770	9760	186
595	20231103	100600	212564760	9760	9750	9760	9750	115
596	20231103	100500	211443350	9750	9740	9750	9740	1835
597	20231103	100400	193557100	9750	9750	9750	9750	469
598	20231103	100300	188984350	9760	9770	9770	9760	106
599	20231103	100200	187948780	9770	9750	9770	9740	865
600	20231103	100100	179512760	9750	9710	9750	9710	1788
601	20231103	100000	162117330	9710	9710	9710	9710	16
602	20231103	095900	161961970	9710	9710	9710	9700	175
603	20231103	095800	160263710	9710	9710	9710	9710	42
604	20231103	095700	159855890	9710	9710	9710	9710	57
605	20231103	095600	159302420	9680	9680	9680	9680	200
606	20231103	095500	157366420	9680	9680	9680	9680	10
607	20231103	095400	157269620	9680	9680	9680	9670	881
608	20231103	095300	148742160	9680	9680	9680	9680	0
609	20231103	095200	148742160	9680	9680	9680	9680	92
610	20231103	095100	147851600	9680	9690	9690	9680	751
611	20231103	095000	140581670	9690	9700	9710	9680	194
612	20231103	094900	138701800	9700	9690	9700	9680	216
613	20231103	094800	136609880	9690	9690	9690	9690	0
614	20231103	094700	136609880	9690	9690	9690	9680	18
615	20231103	094600	136435520	9690	9700	9700	9690	153
616	20231103	094500	134952350	9690	9690	9690	9690	46
617	20231103	094400	134506610	9690	9690	9690	9690	95
618	20231103	094300	133586060	9700	9690	9700	9680	373
619	20231103	094200	129974490	9690	9700	9700	9690	43
620	20231103	094100	129557750	9700	9690	9700	9690	48
621	20231103	094000	129092410	9690	9690	9690	9690	10
622	20231103	093900	128995510	9690	9690	9700	9690	60
623	20231103	093800	128413710	9690	9690	9690	9690	0
624	20231103	093700	128413710	9690	9690	9690	9690	63
625	20231103	093600	127803240	9690	9690	9690	9690	40
626	20231103	093500	127415640	9690	9710	9710	9690	32
627	20231103	093400	127105260	9710	9700	9710	9700	64
628	20231103	093300	126484210	9700	9700	9700	9680	162
629	20231103	093200	124915220	9710	9700	9710	9700	21
630	20231103	093100	124711490	9700	9710	9710	9690	45
631	20231103	093000	124275170	9720	9710	9720	9710	2
632	20231103	092900	124255740	9720	9720	9720	9720	30
633	20231103	092800	123964140	9720	9720	9720	9670	1042
634	20231103	092700	113881070	9670	9670	9670	9670	0
635	20231103	092600	113881070	9670	9680	9680	9670	300
636	20231103	092500	110979520	9670	9700	9700	9670	10
637	20231103	092400	110882790	9700	9720	9730	9670	4125
638	20231103	092300	70905460	9710	9720	9730	9710	405
639	20231103	092200	66972710	9720	9730	9730	9720	891
640	20231103	092100	58311370	9730	9730	9730	9730	22
641	20231103	092000	58097310	9730	9710	9730	9710	255
642	20231103	091900	55621240	9720	9720	9720	9720	130
643	20231103	091800	54357640	9730	9740	9740	9730	44
644	20231103	091700	53929480	9740	9730	9740	9730	217
645	20231103	091600	51815950	9730	9730	9730	9730	195
646	20231103	091500	49918600	9730	9740	9740	9730	231
647	20231103	091400	47670530	9740	9740	9740	9730	212
648	20231103	091300	45607650	9740	9750	9750	9740	139
649	20231103	091200	44253440	9750	9740	9750	9740	129
650	20231103	091100	42995760	9740	9740	9750	9700	361
651	20231103	091000	39491090	9740	9720	9740	9720	791
652	20231103	090900	31796660	9720	9710	9720	9710	389
653	20231103	090800	28019460	9720	9720	9720	9720	419
654	20231103	090700	23946780	9720	9720	9720	9720	6
655	20231103	090600	23888460	9720	9730	9730	9720	22
656	20231103	090500	23674500	9710	9710	9710	9710	40
657	20231103	090400	23286100	9710	9710	9710	9710	1080
658	20231103	090300	12799300	9710	9710	9710	9710	14
659	20231103	090200	12663360	9710	9710	9710	9700	296
660	20231103	090100	9791730	9710	9710	9710	9710	302
661	20231103	090000	6859310	9710	9730	9730	9710	705